Newcrest Mining Ltd ADR (OP: NCMGY )

17.20 USD -0.05 (-0.29%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.15 15.75 16.15 3,759 +0.60(+3.86%)
Sep 29, 2005 15.95 15.50 15.55 5,404 -0.15(-0.96%)
Sep 28, 2005 15.70 15.70 15.10 15.70 9,462 +0.45(+2.95%)
Sep 27, 2005 15.25 15.75 15.25 15.25 7,298 -0.15(-0.97%)
Sep 26, 2005 15.40 15.40 15.35 15.40 944 +0.10(+0.65%)
Sep 23, 2005 15.30 15.75 15.30 15.30 6,904 -0.10(-0.65%)
Sep 22, 2005 15.40 15.80 15.40 15.40 2,981 -0.10(-0.65%)
Sep 21, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 20, 2005 15.50 15.80 15.40 15.50 4,628 +0.35(+2.31%)
Sep 19, 2005 15.15 15.20 14.55 15.15 8,544 -0.10(-0.66%)
Sep 16, 2005 15.25 15.25 14.60 15.25 10,311 +0.75(+5.17%)
Sep 15, 2005 14.50 14.60 14.40 14.50 4,541 +0.40(+2.84%)
Sep 14, 2005 14.10 14.25 14.10 14.10 1,520 +0.20(+1.44%)
Sep 13, 2005 13.90 14.05 13.90 13.90 1,404 -0.35(-2.46%)
Sep 12, 2005 14.25 14.25 13.90 14.25 3,377 +0.45(+3.26%)
Sep 09, 2005 13.80 13.80 13.80 13.80 1,701 +0.55(+4.15%)
Sep 08, 2005 13.25 13.35 13.25 13.25 2,600 +0.25(+1.92%)
Sep 07, 2005 13.00 13.10 13.00 13.00 4,328 -0.10(-0.76%)
Sep 06, 2005 13.10 13.20 13.00 13.10 4,684 -0.27(-2.02%)
Sep 02, 2005 13.37 13.75 13.35 13.37 8,490 +0.02(+0.15%)
Sep 01, 2005 13.35 13.45 13.10 13.35 10,205 +0.50(+3.89%)
Aug 31, 2005 12.85 12.85 12.55 12.85 1,308 +0.05(+0.39%)
Aug 30, 2005 12.80 12.80 12.60 12.80 8,637 -0.25(-1.92%)
Aug 29, 2005 13.05 13.05 12.80 13.05 2,548 +0.25(+1.95%)
Aug 26, 2005 12.80 13.00 12.80 12.80 3,840 -0.15(-1.16%)
Aug 25, 2005 12.95 12.95 12.70 12.95 18,144 +0.00(+0.00%)
Aug 24, 2005 12.95 13.10 12.95 12.95 718 -0.30(-2.26%)
Aug 23, 2005 13.25 13.25 12.90 13.25 9,562 +0.25(+1.92%)
Aug 22, 2005 13.00 13.30 13.00 13.00 1,225 +0.10(+0.78%)
Aug 19, 2005 12.90 13.05 12.90 12.90 1,175 +0.00(+0.00%)
Aug 18, 2005 12.90 13.15 12.90 12.90 2,844 -0.40(-3.01%)
Aug 17, 2005 13.30 13.60 13.30 13.30 5,917 -0.25(-1.85%)
Aug 16, 2005 13.55 13.70 13.45 13.55 659 +0.05(+0.37%)
Aug 15, 2005 13.50 13.60 13.35 13.50 3,723 +0.30(+2.27%)
Aug 12, 2005 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 11, 2005 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 10, 2005 13.20 13.25 12.90 13.20 2,905 +0.00(+0.00%)
Aug 09, 2005 13.20 13.25 12.90 13.20 2,905 +0.00(+0.00%)
Aug 08, 2005 13.20 13.20 13.10 13.20 20,076 +0.00(+0.00%)
Aug 05, 2005 13.20 13.20 13.10 13.20 20,076 +0.00(+0.00%)
Aug 04, 2005 13.20 13.20 12.95 13.20 18,392 +0.00(+0.00%)
Aug 03, 2005 13.20 13.20 12.95 13.20 18,392 +0.40(+3.12%)
Aug 02, 2005 12.80 12.95 12.80 12.80 5,312 +0.20(+1.59%)
Aug 01, 2005 12.60 12.60 12.45 12.60 4,812 +0.05(+0.40%)
Jul 29, 2005 12.55 12.55 12.45 12.55 3,556 -0.05(-0.40%)
Jul 28, 2005 12.60 12.60 12.45 12.60 2,638 +0.25(+2.02%)
Jul 27, 2005 12.35 12.60 12.35 12.35 60,999 +0.00(+0.00%)
Jul 26, 2005 12.35 12.60 12.35 12.35 60,999 +0.30(+2.49%)
Jul 25, 2005 12.05 12.20 12.05 12.05 102,818 +0.00(+0.00%)
Jul 22, 2005 12.05 12.20 12.05 12.05 102,818 +0.15(+1.26%)
Jul 21, 2005 11.90 12.20 11.90 11.90 41,482 +0.00(+0.00%)
Jul 20, 2005 11.90 12.20 11.90 11.90 41,482 -0.30(-2.46%)
Jul 19, 2005 12.20 12.20 11.65 12.20 19,059 +0.25(+2.09%)
Jul 18, 2005 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 15, 2005 11.95 11.95 11.70 11.95 5,779 -0.35(-2.85%)
Jul 14, 2005 12.30 12.40 12.05 12.30 4,918 -0.30(-2.38%)
Jul 13, 2005 12.60 12.80 12.55 12.60 1,830 -0.15(-1.18%)
Jul 12, 2005 12.75 12.75 12.45 12.75 8,433 +0.00(+0.00%)
Jul 11, 2005 12.75 12.75 12.45 12.75 8,433 -0.25(-1.92%)
Jul 08, 2005 13.00 13.00 12.90 13.00 14,985 +0.00(+0.00%)
Jul 07, 2005 13.00 13.00 12.90 13.00 14,985 -0.05(-0.38%)
Jul 06, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 05, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.